Search is not available for this dataset
Open
float64 1.27k
16.1k
| High
float64 1.28k
16.2k
| Low
float64 1.25k
16k
| Close
float64 1.27k
16.1k
| Volume
int64 221M
11.6B
| Inflation
float64 0.63
1.05
| CPI
float64 182
298
| Quarter_end
int64 0
1
| Date
timestamp[ns, tz=America/New_York] |
|---|---|---|---|---|---|---|---|---|
2,793.949951 | 2,806.409912 | 2,784.52002 | 2,803.909912 | 1,865,120,000 | 0.712403 | 208.936 | 0 | 2007-10-09T00:00:00-04:00 |
2,805.439941 | 2,813.669922 | 2,795.97998 | 2,811.610107 | 1,916,630,000 | 0.706914 | 208.936 | 0 | 2007-10-10T00:00:00-04:00 |
2,824.550049 | 2,834 | 2,757.76001 | 2,772.199951 | 2,508,690,000 | 0.704275 | 208.936 | 0 | 2007-10-11T00:00:00-04:00 |
2,779.790039 | 2,806.179932 | 2,778.290039 | 2,805.679932 | 1,957,790,000 | 0.705567 | 208.936 | 0 | 2007-10-12T00:00:00-04:00 |
2,809.169922 | 2,811.659912 | 2,764.679932 | 2,780.050049 | 1,967,120,000 | 0.702938 | 208.936 | 0 | 2007-10-15T00:00:00-04:00 |
2,770.030029 | 2,781.800049 | 2,759.429932 | 2,763.909912 | 2,038,520,000 | 0.706714 | 208.936 | 0 | 2007-10-16T00:00:00-04:00 |
2,801.659912 | 2,803.959961 | 2,755.26001 | 2,792.669922 | 2,400,080,000 | 0.704225 | 208.936 | 0 | 2007-10-17T00:00:00-04:00 |
2,778.310059 | 2,803.26001 | 2,770.110107 | 2,799.310059 | 1,973,010,000 | 0.69935 | 208.936 | 0 | 2007-10-18T00:00:00-04:00 |
2,799.320068 | 2,799.320068 | 2,725.159912 | 2,725.159912 | 2,371,650,000 | 0.699888 | 208.936 | 0 | 2007-10-19T00:00:00-04:00 |
2,705.860107 | 2,755.469971 | 2,698.139893 | 2,753.929932 | 1,958,710,000 | 0.705916 | 208.936 | 0 | 2007-10-22T00:00:00-04:00 |
2,775.52002 | 2,799.26001 | 2,758.530029 | 2,799.26001 | 2,335,770,000 | 0.701557 | 208.936 | 0 | 2007-10-23T00:00:00-04:00 |
2,775.330078 | 2,781.959961 | 2,720.300049 | 2,774.76001 | 2,739,680,000 | 0.702741 | 208.936 | 0 | 2007-10-24T00:00:00-04:00 |
2,777.590088 | 2,787.290039 | 2,733.080078 | 2,750.860107 | 2,753,360,000 | 0.698861 | 208.936 | 0 | 2007-10-25T00:00:00-04:00 |
2,806.52002 | 2,810.310059 | 2,776.530029 | 2,804.189941 | 2,583,680,000 | 0.695217 | 208.936 | 0 | 2007-10-26T00:00:00-04:00 |
2,815.159912 | 2,825.370117 | 2,805.25 | 2,817.439941 | 2,014,730,000 | 0.694879 | 208.936 | 0 | 2007-10-29T00:00:00-04:00 |
2,807.320068 | 2,828.820068 | 2,803.669922 | 2,816.709961 | 2,121,930,000 | 0.694107 | 208.936 | 0 | 2007-10-30T00:00:00-04:00 |
2,827.800049 | 2,861.51001 | 2,815.669922 | 2,859.120117 | 2,534,530,000 | 0.692185 | 208.936 | 0 | 2007-10-31T00:00:00-04:00 |
2,835 | 2,835.629883 | 2,793.169922 | 2,794.830078 | 2,528,410,000 | 0.693337 | 210.177 | 0 | 2007-11-01T00:00:00-04:00 |
2,812.790039 | 2,817.030029 | 2,773.820068 | 2,810.379883 | 2,426,050,000 | 0.690655 | 210.177 | 0 | 2007-11-02T00:00:00-04:00 |
2,782.800049 | 2,807.51001 | 2,771.909912 | 2,795.179932 | 2,092,590,000 | 0.690226 | 210.177 | 0 | 2007-11-05T00:00:00-05:00 |
2,809.810059 | 2,825.469971 | 2,780.219971 | 2,825.179932 | 2,482,160,000 | 0.687427 | 210.177 | 0 | 2007-11-06T00:00:00-05:00 |
2,798.449951 | 2,810.189941 | 2,748.310059 | 2,748.76001 | 2,491,180,000 | 0.679256 | 210.177 | 0 | 2007-11-07T00:00:00-05:00 |
2,748.399902 | 2,753.050049 | 2,648.030029 | 2,696 | 3,461,810,000 | 0.681849 | 210.177 | 0 | 2007-11-08T00:00:00-05:00 |
2,648.959961 | 2,668.790039 | 2,624.429932 | 2,627.939941 | 2,955,790,000 | 0.68106 | 210.177 | 0 | 2007-11-09T00:00:00-05:00 |
2,619.409912 | 2,643 | 2,583 | 2,584.129883 | 2,820,740,000 | 0.685918 | 210.177 | 0 | 2007-11-12T00:00:00-05:00 |
2,613.370117 | 2,673.649902 | 2,613.370117 | 2,673.649902 | 2,662,780,000 | 0.684603 | 210.177 | 0 | 2007-11-13T00:00:00-05:00 |
2,698.030029 | 2,698.350098 | 2,636.320068 | 2,644.320068 | 2,420,260,000 | 0.680272 | 210.177 | 0 | 2007-11-14T00:00:00-05:00 |
2,636.27002 | 2,652.649902 | 2,601.389893 | 2,618.51001 | 2,289,480,000 | 0.683107 | 210.177 | 0 | 2007-11-15T00:00:00-05:00 |
2,631.810059 | 2,640.030029 | 2,596.590088 | 2,637.23999 | 2,515,680,000 | 0.682547 | 210.177 | 0 | 2007-11-16T00:00:00-05:00 |
2,622.439941 | 2,628.149902 | 2,583.26001 | 2,593.379883 | 2,188,010,000 | 0.682408 | 210.177 | 0 | 2007-11-19T00:00:00-05:00 |
2,603.530029 | 2,633.820068 | 2,554.320068 | 2,596.810059 | 2,607,370,000 | 0.676361 | 210.177 | 0 | 2007-11-20T00:00:00-05:00 |
2,570.530029 | 2,597.169922 | 2,542.699951 | 2,562.149902 | 2,034,730,000 | 0.675037 | 210.177 | 0 | 2007-11-21T00:00:00-05:00 |
2,578.98999 | 2,601.550049 | 2,567.580078 | 2,596.600098 | 804,330,000 | 0.675265 | 210.177 | 0 | 2007-11-23T00:00:00-05:00 |
2,599.820068 | 2,613.689941 | 2,539.810059 | 2,540.98999 | 2,019,400,000 | 0.673627 | 210.177 | 0 | 2007-11-26T00:00:00-05:00 |
2,557.97998 | 2,585.929932 | 2,546.370117 | 2,580.800049 | 2,166,930,000 | 0.672314 | 210.177 | 0 | 2007-11-27T00:00:00-05:00 |
2,607.330078 | 2,667.929932 | 2,606.860107 | 2,662.909912 | 2,518,580,000 | 0.678104 | 210.177 | 0 | 2007-11-28T00:00:00-05:00 |
2,653.360107 | 2,675.209961 | 2,648.48999 | 2,668.129883 | 2,157,170,000 | 0.678518 | 210.177 | 0 | 2007-11-29T00:00:00-05:00 |
2,693.610107 | 2,696.23999 | 2,642.25 | 2,660.959961 | 2,571,340,000 | 0.677461 | 210.177 | 0 | 2007-11-30T00:00:00-05:00 |
2,654.909912 | 2,667.820068 | 2,636.959961 | 2,637.129883 | 1,994,710,000 | 0.681849 | 210.036 | 1 | 2007-12-03T00:00:00-05:00 |
2,620.340088 | 2,636.01001 | 2,613.830078 | 2,619.830078 | 2,044,740,000 | 0.67838 | 210.036 | 1 | 2007-12-04T00:00:00-05:00 |
2,648.959961 | 2,671.719971 | 2,647.409912 | 2,666.360107 | 2,258,840,000 | 0.679348 | 210.036 | 1 | 2007-12-05T00:00:00-05:00 |
2,665.870117 | 2,709.100098 | 2,664.709961 | 2,709.030029 | 1,970,680,000 | 0.687096 | 210.036 | 1 | 2007-12-06T00:00:00-05:00 |
2,710.330078 | 2,711.959961 | 2,695.959961 | 2,706.159912 | 1,855,070,000 | 0.68264 | 210.036 | 1 | 2007-12-07T00:00:00-05:00 |
2,710.72998 | 2,727.840088 | 2,706.590088 | 2,718.949951 | 1,776,540,000 | 0.67944 | 210.036 | 1 | 2007-12-10T00:00:00-05:00 |
2,723.090088 | 2,734.820068 | 2,650.219971 | 2,652.350098 | 2,195,200,000 | 0.68157 | 210.036 | 1 | 2007-12-11T00:00:00-05:00 |
2,703.26001 | 2,712.590088 | 2,638.820068 | 2,671.139893 | 2,311,900,000 | 0.681431 | 210.036 | 1 | 2007-12-12T00:00:00-05:00 |
2,651.449951 | 2,670.330078 | 2,641.570068 | 2,668.48999 | 2,143,760,000 | 0.68106 | 210.036 | 1 | 2007-12-13T00:00:00-05:00 |
2,647.679932 | 2,671.879883 | 2,634.75 | 2,635.73999 | 1,902,390,000 | 0.689227 | 210.036 | 1 | 2007-12-14T00:00:00-05:00 |
2,623.22998 | 2,626.370117 | 2,574.459961 | 2,574.459961 | 1,873,110,000 | 0.694782 | 210.036 | 1 | 2007-12-17T00:00:00-05:00 |
2,597.590088 | 2,604.379883 | 2,553.98999 | 2,596.030029 | 1,982,590,000 | 0.693674 | 210.036 | 1 | 2007-12-18T00:00:00-05:00 |
2,593.330078 | 2,609.72998 | 2,583.320068 | 2,601.01001 | 1,835,920,000 | 0.695169 | 210.036 | 1 | 2007-12-19T00:00:00-05:00 |
2,628.120117 | 2,640.879883 | 2,605.209961 | 2,640.860107 | 1,960,470,000 | 0.696913 | 210.036 | 1 | 2007-12-20T00:00:00-05:00 |
2,676.850098 | 2,691.98999 | 2,671.590088 | 2,691.98999 | 2,508,800,000 | 0.69541 | 210.036 | 1 | 2007-12-21T00:00:00-05:00 |
2,694.350098 | 2,715.77002 | 2,694.350098 | 2,713.5 | 778,620,000 | 0.694541 | 210.036 | 1 | 2007-12-24T00:00:00-05:00 |
2,702.820068 | 2,727.550049 | 2,698.47998 | 2,724.409912 | 1,241,830,000 | 0.694541 | 210.036 | 1 | 2007-12-26T00:00:00-05:00 |
2,715.02002 | 2,717.120117 | 2,675.889893 | 2,676.790039 | 2,324,820,000 | 0.688895 | 210.036 | 1 | 2007-12-27T00:00:00-05:00 |
2,693.360107 | 2,697.77002 | 2,661.790039 | 2,674.459961 | 1,338,850,000 | 0.680643 | 210.036 | 1 | 2007-12-28T00:00:00-05:00 |
2,663.780029 | 2,668.610107 | 2,646.090088 | 2,652.280029 | 1,454,550,000 | 0.679302 | 210.036 | 1 | 2007-12-31T00:00:00-05:00 |
2,653.909912 | 2,661.5 | 2,597.810059 | 2,609.629883 | 2,076,690,000 | 0.680828 | 211.08 | 0 | 2008-01-02T00:00:00-05:00 |
2,611.959961 | 2,624.27002 | 2,592.179932 | 2,602.679932 | 1,970,200,000 | 0.677828 | 211.08 | 0 | 2008-01-03T00:00:00-05:00 |
2,571.080078 | 2,571.080078 | 2,502.679932 | 2,504.649902 | 2,516,310,000 | 0.679025 | 211.08 | 0 | 2008-01-04T00:00:00-05:00 |
2,514.149902 | 2,521.620117 | 2,471.22998 | 2,499.459961 | 2,600,100,000 | 0.679209 | 211.08 | 0 | 2008-01-07T00:00:00-05:00 |
2,506.969971 | 2,527.419922 | 2,440.51001 | 2,440.51001 | 2,566,480,000 | 0.680041 | 211.08 | 0 | 2008-01-08T00:00:00-05:00 |
2,443.850098 | 2,474.550049 | 2,407.389893 | 2,474.550049 | 2,821,160,000 | 0.681199 | 211.08 | 0 | 2008-01-09T00:00:00-05:00 |
2,452.120117 | 2,503.550049 | 2,446.800049 | 2,488.52002 | 2,640,400,000 | 0.682035 | 211.08 | 0 | 2008-01-10T00:00:00-05:00 |
2,471.860107 | 2,473.949951 | 2,428.850098 | 2,439.939941 | 2,355,490,000 | 0.676041 | 211.08 | 0 | 2008-01-11T00:00:00-05:00 |
2,470.870117 | 2,483.129883 | 2,455.340088 | 2,478.300049 | 2,134,230,000 | 0.671366 | 211.08 | 0 | 2008-01-14T00:00:00-05:00 |
2,449.040039 | 2,455.290039 | 2,412.469971 | 2,417.590088 | 2,390,120,000 | 0.671772 | 211.08 | 0 | 2008-01-15T00:00:00-05:00 |
2,390.560059 | 2,429.580078 | 2,361.219971 | 2,394.590088 | 3,397,330,000 | 0.676041 | 211.08 | 0 | 2008-01-16T00:00:00-05:00 |
2,405.73999 | 2,416.51001 | 2,343.649902 | 2,346.899902 | 2,785,930,000 | 0.680689 | 211.08 | 0 | 2008-01-17T00:00:00-05:00 |
2,365.560059 | 2,384.209961 | 2,323.290039 | 2,340.02002 | 2,991,360,000 | 0.681477 | 211.08 | 0 | 2008-01-18T00:00:00-05:00 |
2,221.199951 | 2,318.600098 | 2,221.199951 | 2,292.27002 | 3,161,430,000 | 0.689941 | 211.08 | 0 | 2008-01-22T00:00:00-05:00 |
2,226.77002 | 2,320.129883 | 2,202.540039 | 2,316.409912 | 3,650,250,000 | 0.686153 | 211.08 | 0 | 2008-01-23T00:00:00-05:00 |
2,328.860107 | 2,361.889893 | 2,326.370117 | 2,360.919922 | 2,928,900,000 | 0.681989 | 211.08 | 0 | 2008-01-24T00:00:00-05:00 |
2,402.800049 | 2,408.219971 | 2,322.560059 | 2,326.199951 | 2,599,410,000 | 0.680041 | 211.08 | 0 | 2008-01-25T00:00:00-05:00 |
2,324.850098 | 2,349.909912 | 2,306.639893 | 2,349.909912 | 2,033,860,000 | 0.677736 | 211.08 | 0 | 2008-01-28T00:00:00-05:00 |
2,360.429932 | 2,362.110107 | 2,332 | 2,358.060059 | 2,160,040,000 | 0.676911 | 211.08 | 0 | 2008-01-29T00:00:00-05:00 |
2,346.360107 | 2,396 | 2,343.879883 | 2,349 | 2,618,850,000 | 0.675219 | 211.08 | 0 | 2008-01-30T00:00:00-05:00 |
2,317.110107 | 2,403.459961 | 2,313.52002 | 2,389.860107 | 2,813,420,000 | 0.672495 | 211.08 | 0 | 2008-01-31T00:00:00-05:00 |
2,392.580078 | 2,419.22998 | 2,374.5 | 2,413.360107 | 3,060,180,000 | 0.671637 | 211.693 | 0 | 2008-02-01T00:00:00-05:00 |
2,413.419922 | 2,413.419922 | 2,382.090088 | 2,382.850098 | 2,050,940,000 | 0.674354 | 211.693 | 0 | 2008-02-04T00:00:00-05:00 |
2,344.810059 | 2,359.429932 | 2,309.570068 | 2,309.570068 | 2,501,820,000 | 0.680828 | 211.693 | 0 | 2008-02-05T00:00:00-05:00 |
2,327.179932 | 2,338.27002 | 2,277.27002 | 2,278.75 | 2,362,020,000 | 0.683948 | 211.693 | 0 | 2008-02-06T00:00:00-05:00 |
2,259.620117 | 2,318.52002 | 2,252.649902 | 2,293.030029 | 2,946,360,000 | 0.686389 | 211.693 | 0 | 2008-02-07T00:00:00-05:00 |
2,290.5 | 2,318.669922 | 2,280.27002 | 2,304.850098 | 2,229,330,000 | 0.689037 | 211.693 | 0 | 2008-02-08T00:00:00-05:00 |
2,310.75 | 2,326.22998 | 2,294.419922 | 2,320.060059 | 2,072,270,000 | 0.687663 | 211.693 | 0 | 2008-02-11T00:00:00-05:00 |
2,333.310059 | 2,349.550049 | 2,305.830078 | 2,320.040039 | 2,183,530,000 | 0.687853 | 211.693 | 0 | 2008-02-12T00:00:00-05:00 |
2,347.219971 | 2,373.929932 | 2,338.909912 | 2,373.929932 | 2,174,670,000 | 0.685589 | 211.693 | 0 | 2008-02-13T00:00:00-05:00 |
2,376.219971 | 2,376.219971 | 2,328.590088 | 2,332.540039 | 2,267,580,000 | 0.683714 | 211.693 | 0 | 2008-02-14T00:00:00-05:00 |
2,320.580078 | 2,329.169922 | 2,305.810059 | 2,321.800049 | 1,999,540,000 | 0.681477 | 211.693 | 0 | 2008-02-15T00:00:00-05:00 |
2,348.97998 | 2,352.790039 | 2,300.100098 | 2,306.199951 | 1,988,690,000 | 0.678334 | 211.693 | 0 | 2008-02-19T00:00:00-05:00 |
2,292.820068 | 2,331.699951 | 2,291.23999 | 2,327.100098 | 2,258,180,000 | 0.682314 | 211.693 | 0 | 2008-02-20T00:00:00-05:00 |
2,344.080078 | 2,353.790039 | 2,294.77002 | 2,299.780029 | 2,277,540,000 | 0.67861 | 211.693 | 0 | 2008-02-21T00:00:00-05:00 |
2,306.610107 | 2,308.76001 | 2,265.360107 | 2,303.350098 | 2,324,450,000 | 0.673491 | 211.693 | 0 | 2008-02-22T00:00:00-05:00 |
2,303.409912 | 2,333.709961 | 2,294.379883 | 2,327.47998 | 2,152,880,000 | 0.6749 | 211.693 | 0 | 2008-02-25T00:00:00-05:00 |
2,314.419922 | 2,361.100098 | 2,311.320068 | 2,344.98999 | 2,263,650,000 | 0.672314 | 211.693 | 0 | 2008-02-26T00:00:00-05:00 |
2,329.159912 | 2,363.52002 | 2,326.340088 | 2,353.780029 | 2,216,540,000 | 0.664717 | 211.693 | 0 | 2008-02-27T00:00:00-05:00 |
2,342.560059 | 2,352.879883 | 2,324.469971 | 2,331.570068 | 2,032,040,000 | 0.661332 | 211.693 | 0 | 2008-02-28T00:00:00-05:00 |
2,309.060059 | 2,311.22998 | 2,264.969971 | 2,271.47998 | 2,405,360,000 | 0.659326 | 211.693 | 0 | 2008-02-29T00:00:00-05:00 |
2,271.26001 | 2,275.75 | 2,240.300049 | 2,258.600098 | 2,145,070,000 | 0.657765 | 213.528 | 1 | 2008-03-03T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.